Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2007 | USD | 24.3 | 24.87 | 24.28 | 24.75 | 24.75 | +0.35 (+1.43%) | 1,028,400 |
1 Jun 2007 | USD | 24.49 | 24.72 | 24.28 | 24.4 | 24.4 | +0.02 (+0.08%) | 766,100 |
31 May 2007 | USD | 24.33 | 24.62 | 24.25 | 24.38 | 24.38 | +0.08 (+0.33%) | 704,200 |
30 May 2007 | USD | 24.29 | 24.36 | 24.01 | 24.3 | 24.3 | -0.17 (-0.69%) | 819,900 |
29 May 2007 | USD | 24.9 | 24.94 | 24.21 | 24.47 | 24.47 | -0.5 (-2.00%) | 962,000 |
28 May 2007 | USD | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 24.26 | 25.09 | 24.26 | 24.97 | 24.97 | +0.91 (+3.78%) | 1,468,700 |
24 May 2007 | USD | 23.8 | 24.35 | 23.74 | 24.06 | 24.06 | +0.35 (+1.48%) | 962,000 |
23 May 2007 | USD | 23.81 | 24.05 | 23.62 | 23.71 | 23.71 | -0.07 (-0.29%) | 562,200 |
22 May 2007 | USD | 23.8 | 23.9 | 23.62 | 23.78 | 23.78 | -0.01 (-0.04%) | 1,006,700 |
21 May 2007 | USD | 23.76 | 23.84 | 23.59 | 23.79 | 23.79 | +0.02 (+0.08%) | 501,400 |
18 May 2007 | USD | 23.64 | 23.79 | 23.46 | 23.77 | 23.77 | +0.18 (+0.76%) | 530,700 |
17 May 2007 | USD | 24.08 | 24.24 | 23.53 | 23.59 | 23.59 | -0.61 (-2.52%) | 947,800 |
16 May 2007 | USD | 23.85 | 24.21 | 23.7 | 24.2 | 24.2 | +0.36 (+1.51%) | 843,400 |
15 May 2007 | USD | 23.86 | 24.21 | 23.63 | 23.84 | 23.84 | -0.01 (-0.04%) | 944,800 |
14 May 2007 | USD | 23.75 | 23.91 | 23.48 | 23.85 | 23.85 | +0.11 (+0.46%) | 926,100 |
11 May 2007 | USD | 23.64 | 24.01 | 23.48 | 23.74 | 23.74 | 0.0 (0.0%) | 686,000 |
10 May 2007 | USD | 23.8 | 23.86 | 23.55 | 23.74 | 23.74 | -0.21 (-0.88%) | 805,600 |
9 May 2007 | USD | 23.87 | 24.12 | 23.72 | 23.95 | 23.95 | +0.02 (+0.08%) | 781,100 |
8 May 2007 | USD | 23.61 | 24.03 | 23.27 | 23.93 | 23.93 | +0.89 (+3.86%) | 1,292,000 |
7 May 2007 | USD | 22.98 | 23.29 | 22.98 | 23.04 | 23.04 | 0.0 (0.0%) | 333,700 |
4 May 2007 | USD | 22.97 | 23.04 | 22.77 | 23.04 | 23.04 | +0.15 (+0.66%) | 461,300 |
3 May 2007 | USD | 23.11 | 23.17 | 22.79 | 22.89 | 22.89 | -0.27 (-1.17%) | 386,400 |
2 May 2007 | USD | 22.68 | 23.31 | 22.65 | 23.16 | 23.16 | +0.605 (+2.68%) | 778,500 |
1 May 2007 | USD | 22.38 | 22.709 | 22.36 | 22.555 | 22.555 | +0.115 (+0.51%) | 649,800 |
30 Apr 2007 | USD | 22.7 | 22.78 | 22.43 | 22.44 | 22.44 | -0.23 (-1.01%) | 633,000 |
27 Apr 2007 | USD | 22.96 | 23.06 | 22.65 | 22.67 | 22.67 | -0.43 (-1.86%) | 675,800 |
26 Apr 2007 | USD | 23.09 | 23.19 | 22.92 | 23.1 | 23.1 | +0.14 (+0.61%) | 397,300 |
25 Apr 2007 | USD | 22.99 | 23.19 | 22.88 | 22.96 | 22.96 | -0.01 (-0.04%) | 490,600 |
24 Apr 2007 | USD | 22.93 | 23.04 | 22.65 | 22.97 | 22.97 | +0.13 (+0.57%) | 847,200 |